BiG | O banco que entende os seus valores.

Okta Inc (OKTA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	1.831.996	-1,52%	82,79	81,67	85,30	82,15
04/02/2026	1.942.586	1,35%	81,44	79,778	84,12	83,42
03/02/2026	2.383.275	-6,60%	87,70	80,17	87,76	82,31
02/02/2026	1.961.903	4,32%	84,016	84,016	88,765	88,13
30/01/2026	1.575.186	-1,41%	85,00	84,225	86,68	84,48
29/01/2026	2.524.779	-5,57%	89,50	84,00	89,50	85,69
28/01/2026	1.143.496	-0,79%	91,99	90,37	92,4899	90,74
27/01/2026	1.550.220	0,19%	93,47	91,05	93,86	91,46
26/01/2026	1.570.073	0,61%	90,92	89,98	92,12	91,29
23/01/2026	1.048.876	-0,77%	90,9125	90,29	92,87	90,76
22/01/2026	966.926	2,83%	89,60	89,45	91,66	91,46
21/01/2026	1.255.494	1,40%	88,01	87,124	89,82	88,94
20/01/2026	1.407.412	-2,06%	88,37	87,37	91,37	87,71
16/01/2026	2.138.050	-2,60%	92,11	89,295	92,47	89,55
15/01/2026	2.605.297	-1,51%	94,00	91,83	97,45	91,94
14/01/2026	2.336.905	-0,77%	95,2536	92,49	97,36	93,35
13/01/2026	3.163.377	0,53%	93,95	93,33	97,23	94,07
12/01/2026	2.064.505	1,45%	92,15	91,105	94,59	93,57
09/01/2026	1.402.347	-1,81%	94,17	91,57	94,25	92,23
08/01/2026	1.567.768	0,10%	93,01	92,305	94,10	93,93
07/01/2026	2.227.361	3,85%	90,20	90,20	94,65	93,84
06/01/2026	1.647.238	3,02%	87,80	87,40	90,89	90,36
05/01/2026	2.219.462	4,87%	85,30	85,06	91,29	87,71
02/01/2026	1.596.323	-3,27%	87,25	83,37	87,40	83,64
31/12/2025	1.110.694	-1,10%	87,43	86,45	87,88	86,47
30/12/2025	905.089	-0,69%	88,0569	84,16	88,4725	86,47
29/12/2025	1.111.647	-0,60%	88,375	87,60	88,727	88,08
26/12/2025	830.148	0,40%	88,25	87,9155	88,95	88,61
24/12/2025	622.660	-0,91%	88,99	87,73	88,99	88,39
23/12/2025	1.169.430	-2,07%	90,34	88,40	90,90	89,06
22/12/2025	1.591.362	0,81%	90,49	89,53	91,925	90,94
19/12/2025	1.566.106	-0,02%	90,15	89,05	90,65	90,21
18/12/2025	1.467.379	2,05%	89,42	89,00	90,91	90,23
17/12/2025	1.776.158	-2,40%	90,9395	88,39	92,84	88,42
16/12/2025	1.564.248	2,71%	89,978	88,89	91,50	90,59
15/12/2025	1.645.163	-2,14%	89,49	87,89	90,989	88,20
12/12/2025	2.105.833	-0,45%	90,70	89,89	91,65	90,18
11/12/2025	1.862.497	0,84%	89,01	89,01	91,40	90,59
10/12/2025	1.232.406	2,34%	87,79	87,07	90,21	89,84
09/12/2025	1.460.085	0,57%	87,08	86,77	87,99	87,79
08/12/2025	1.891.212	1,63%	86,00	85,885	88,32	87,29
05/12/2025	2.169.025	-0,01%	86,11	84,94	86,29	85,89
04/12/2025	2.730.835	-0,51%	86,00	84,54	88,02	85,90
03/12/2025	6.675.587	5,13%	76,88	75,05	87,00	86,34
02/12/2025	5.861.154	3,41%	82,22	80,69	83,39	81,87
01/12/2025	2.591.751	0,37%	80,25	79,33	81,165	80,64
28/11/2025	1.343.057	-0,21%	80,60	79,48	80,90	80,33
26/11/2025	1.417.111	-0,74%	81,48	80,06	81,48	80,56
25/11/2025	1.508.694	2,54%	78,95	78,54	81,72	81,16
24/11/2025	1.414.282	0,60%	79,07	78,054	80,065	79,15
21/11/2025	1.253.047	0,42%	78,6811	76,3479	79,48	78,68
20/11/2025	1.364.224	-2,30%	80,92	78,11	81,89	78,32
19/11/2025	1.180.395	-1,16%	81,225	79,25	81,225	80,09
18/11/2025	1.332.474	-0,03%	80,95	80,26	82,145	81,03
17/11/2025	1.555.536	-3,38%	83,65	80,36	83,65	81,07
14/11/2025	1.246.384	0,22%	82,5998	81,24	84,29	83,94
13/11/2025	1.408.907	-1,10%	84,70	83,65	85,10	83,76
12/11/2025	1.404.314	-0,75%	86,24	83,70	86,38	84,69
11/11/2025	1.013.292	-0,18%	85,24	85,11	86,87	85,58
10/11/2025	1.092.762	0,62%	85,90	84,98	86,49	85,735
07/11/2025	1.477.751	-0,88%	85,07	83,05	85,40	85,21
06/11/2025	976.205	-1,50%	87,03	84,5908	87,815	85,87
05/11/2025	871.272	0,22%	87,99	86,43	87,99	87,13
04/11/2025	1.071.991	-4,51%	89,50	86,84	90,20	86,97
03/11/2025	1.134.621	-0,50%	91,527	89,625	92,50	91,08
31/10/2025	1.429.275	4,16%	88,45	88,07	91,60	91,53
30/10/2025	1.251.577	0,30%	87,01	86,6841	89,88	87,91
29/10/2025	1.328.952	-1,86%	89,01	87,13	89,28	87,65
28/10/2025	1.094.489	-0,78%	90,11	89,18	90,98	89,31
27/10/2025	1.101.854	1,06%	89,94	89,33	90,50	90,01
24/10/2025	1.087.571	0,59%	89,21	88,7228	89,81	89,07
23/10/2025	1.346.503	1,74%	87,20	86,71	88,635	88,55
22/10/2025	1.565.396	-2,69%	89,58	86,685	89,61	87,04
21/10/2025	1.330.304	1,28%	88,25	87,9509	89,95	89,45
20/10/2025	1.519.218	1,02%	88,25	88,05	89,33	88,32
17/10/2025	1.107.471	-0,32%	87,24	86,25	87,81	87,43
16/10/2025	1.043.803	-0,70%	88,83	87,13	90,015	87,71
15/10/2025	1.103.979	-0,79%	89,76	87,58	89,86	88,35
14/10/2025	1.074.758	-1,21%	88,5918	87,61	90,03	89,08
13/10/2025	1.456.184	0,88%	90,37	88,94	90,665	90,14
10/10/2025	2.170.552	-4,53%	93,51	88,58	93,60	89,35
09/10/2025	1.667.444	1,09%	92,86	90,98	94,39	93,64
08/10/2025	1.107.968	1,93%	91,16	90,95	93,31	92,63
07/10/2025	1.761.945	-3,01%	94,01	90,07	94,55	90,89
06/10/2025	2.333.714	0,44%	93,82	90,60	96,37	93,71
03/10/2025	1.483.065	-1,71%	95,10	93,00	95,26	93,30
02/10/2025	2.336.274	3,52%	92,01	91,77	95,4899	94,92
01/10/2025	1.061.762	-0,03%	91,3001	90,80	92,95	91,69
30/09/2025	1.364.182	-2,28%	93,80	90,35	94,09	91,70
29/09/2025	1.700.542	2,93%	91,80	91,80	94,71	93,86
26/09/2025	1.526.082	-0,07%	91,24	89,60	91,69	91,16
25/09/2025	1.792.010	1,52%	89,0524	88,90	91,45	91,19
24/09/2025	2.003.001	-2,56%	92,31	89,83	93,7999	89,87
23/09/2025	1.636.192	-0,20%	92,50	91,87	94,20	92,20
22/09/2025	1.523.769	-1,11%	92,79	91,40	94,35	92,38
19/09/2025	1.745.348	-0,25%	93,85	92,0201	94,1382	93,37
18/09/2025	1.718.232	4,04%	91,00	90,60	93,99	93,60
17/09/2025	1.556.188	0,00%	90,04	88,90	91,71	90,00
16/09/2025	1.467.363	-1,06%	91,05	89,30	91,05	89,92
15/09/2025	1.118.220	0,64%	90,73	89,92	91,8064	90,91